日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

進和(7607)の株価時系列情報

進和(7607)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,175 2,177 2,156 2,159 5,200
2021/12/29 2,199 2,214 2,146 2,175 16,700
2021/12/28 2,166 2,185 2,126 2,181 12,500
2021/12/27 2,100 2,159 2,100 2,138 16,500
2021/12/24 2,077 2,110 2,069 2,099 14,500
2021/12/23 2,041 2,068 2,041 2,059 8,100
2021/12/22 2,050 2,060 2,025 2,038 11,800
2021/12/21 2,044 2,060 2,037 2,050 9,300
2021/12/20 2,090 2,092 2,037 2,037 11,500
2021/12/17 2,102 2,122 2,101 2,103 10,000
2021/12/16 2,120 2,128 2,105 2,116 13,900
2021/12/15 2,084 2,097 2,066 2,090 10,800
2021/12/14 2,090 2,090 2,074 2,084 9,200
2021/12/13 2,090 2,103 2,076 2,090 14,000
2021/12/10 2,088 2,091 2,071 2,078 15,100
2021/12/09 2,047 2,090 2,044 2,081 24,100
2021/12/08 2,055 2,068 2,028 2,068 19,800
2021/12/07 2,071 2,071 2,010 2,043 32,100
2021/12/06 2,050 2,071 2,019 2,032 48,100
2021/12/03 1,961 2,010 1,961 2,010 15,300
2021/12/02 1,925 1,992 1,923 1,955 21,200
2021/12/01 1,941 1,986 1,935 1,935 40,100
2021/11/30 1,977 2,015 1,938 1,940 32,300
2021/11/29 2,015 2,020 1,944 1,948 30,100
2021/11/26 2,045 2,045 2,010 2,013 17,200
2021/11/25 2,071 2,071 2,045 2,045 9,300
2021/11/24 2,098 2,105 2,057 2,057 15,800
2021/11/22 2,040 2,107 2,029 2,097 23,000
2021/11/19 2,024 2,059 2,024 2,050 9,500
2021/11/18 2,056 2,062 2,029 2,036 7,900
2021/11/17 2,081 2,094 2,062 2,062 11,000
2021/11/16 2,148 2,148 2,089 2,089 11,700
2021/11/15 2,114 2,114 2,097 2,111 7,700
2021/11/12 2,063 2,110 2,063 2,103 9,000
2021/11/11 2,096 2,096 2,063 2,063 8,400
2021/11/10 2,100 2,115 2,093 2,111 8,900
2021/11/09 2,100 2,115 2,092 2,100 10,200
2021/11/08 2,130 2,141 2,094 2,110 20,700
2021/11/05 2,181 2,181 2,104 2,131 38,400
2021/11/04 2,219 2,243 2,131 2,131 61,200
2021/11/02 2,249 2,262 2,218 2,218 13,400
2021/11/01 2,253 2,260 2,216 2,249 19,800
2021/10/29 2,237 2,237 2,198 2,215 13,700
2021/10/28 2,200 2,210 2,178 2,210 15,500
2021/10/27 2,188 2,200 2,179 2,193 7,600
2021/10/26 2,192 2,210 2,184 2,188 12,000
2021/10/25 2,167 2,207 2,151 2,192 19,800
2021/10/22 2,180 2,188 2,156 2,167 18,100
2021/10/21 2,227 2,227 2,183 2,183 12,400
2021/10/20 2,257 2,258 2,226 2,227 7,800
2021/10/19 2,228 2,254 2,228 2,254 8,300
2021/10/18 2,247 2,248 2,203 2,238 17,900
2021/10/15 2,218 2,249 2,214 2,249 15,900
2021/10/14 2,216 2,216 2,190 2,213 19,300
2021/10/13 2,276 2,280 2,217 2,237 23,200
2021/10/12 2,384 2,384 2,266 2,276 27,600
2021/10/11 2,387 2,396 2,356 2,383 14,100
2021/10/08 2,372 2,375 2,346 2,351 8,600
2021/10/07 2,319 2,357 2,319 2,333 13,400
2021/10/06 2,389 2,395 2,311 2,319 29,600
2021/10/05 2,363 2,390 2,315 2,365 30,600
2021/10/04 2,409 2,412 2,384 2,394 15,000
2021/10/01 2,409 2,441 2,383 2,409 24,700
2021/09/30 2,436 2,460 2,425 2,436 14,000
2021/09/29 2,481 2,497 2,400 2,429 31,400
2021/09/28 2,505 2,534 2,480 2,533 28,500
2021/09/27 2,511 2,534 2,507 2,507 19,000
2021/09/24 2,497 2,538 2,479 2,532 41,900
2021/09/22 2,504 2,504 2,458 2,465 32,600
2021/09/21 2,460 2,521 2,431 2,487 32,200
2021/09/17 2,465 2,518 2,465 2,511 36,100
2021/09/16 2,441 2,469 2,424 2,466 27,800
2021/09/15 2,403 2,436 2,377 2,435 18,700
2021/09/14 2,403 2,440 2,389 2,440 45,100
2021/09/13 2,396 2,410 2,375 2,407 42,000
2021/09/10 2,365 2,403 2,365 2,396 37,800
2021/09/09 2,391 2,400 2,346 2,368 19,500
2021/09/08 2,391 2,402 2,345 2,402 27,700
2021/09/07 2,356 2,403 2,356 2,400 44,500
2021/09/06 2,363 2,370 2,327 2,348 31,100
2021/09/03 2,339 2,372 2,339 2,361 25,700
2021/09/02 2,320 2,351 2,313 2,348 21,100
2021/09/01 2,275 2,331 2,275 2,325 48,000
2021/08/31 2,251 2,293 2,251 2,277 28,900
2021/08/30 2,248 2,270 2,233 2,270 100,100
2021/08/27 2,296 2,296 2,265 2,286 269,900
2021/08/26 2,281 2,287 2,265 2,286 71,800
2021/08/25 2,298 2,316 2,281 2,281 64,500
2021/08/24 2,282 2,309 2,280 2,289 74,900
2021/08/23 2,273 2,300 2,251 2,282 88,600
2021/08/20 2,321 2,321 2,242 2,242 192,700
2021/08/19 2,342 2,344 2,320 2,320 36,900
2021/08/18 2,340 2,355 2,318 2,327 34,300
2021/08/17 2,337 2,337 2,300 2,304 35,200
2021/08/16 2,373 2,373 2,308 2,309 53,300
2021/08/13 2,418 2,418 2,358 2,358 88,500
2021/08/12 2,409 2,409 2,352 2,381 44,000
2021/08/11 2,350 2,350 2,327 2,345 31,600
2021/08/10 2,304 2,316 2,295 2,303 37,900
2021/08/06 2,327 2,327 2,301 2,316 34,400
2021/08/05 2,303 2,316 2,300 2,306 7,300
2021/08/04 2,304 2,304 2,290 2,294 8,000
2021/08/03 2,318 2,324 2,299 2,321 12,700
2021/08/02 2,262 2,317 2,262 2,316 27,800
2021/07/30 2,270 2,279 2,253 2,253 20,400
2021/07/29 2,262 2,290 2,258 2,290 13,100
2021/07/28 2,287 2,287 2,247 2,260 7,600
2021/07/27 2,298 2,298 2,266 2,280 6,200
2021/07/26 2,298 2,305 2,257 2,258 12,800
2021/07/21 2,271 2,296 2,232 2,296 19,700
2021/07/20 2,245 2,245 2,209 2,221 11,300
2021/07/19 2,250 2,250 2,211 2,211 10,000
2021/07/16 2,232 2,259 2,231 2,252 11,800
2021/07/15 2,269 2,269 2,232 2,232 18,100
2021/07/14 2,246 2,298 2,246 2,288 21,800
2021/07/13 2,223 2,269 2,215 2,269 19,200
2021/07/12 2,239 2,248 2,221 2,247 14,800
2021/07/09 2,239 2,239 2,170 2,189 34,200
2021/07/08 2,238 2,238 2,198 2,198 16,700
2021/07/07 2,207 2,240 2,202 2,231 11,800
2021/07/06 2,227 2,230 2,213 2,220 3,800
2021/07/05 2,214 2,224 2,208 2,211 5,400
2021/07/02 2,214 2,229 2,205 2,222 17,000
2021/07/01 2,195 2,215 2,189 2,213 13,300
2021/06/30 2,182 2,207 2,181 2,188 16,800
2021/06/29 2,164 2,179 2,145 2,179 23,000
2021/06/28 2,182 2,182 2,160 2,171 11,000
2021/06/25 2,207 2,207 2,178 2,182 11,000
2021/06/24 2,166 2,184 2,161 2,179 36,100
2021/06/23 2,164 2,177 2,157 2,163 12,800
2021/06/22 2,169 2,169 2,143 2,165 15,400
2021/06/21 2,128 2,152 2,112 2,132 15,400
2021/06/18 2,155 2,155 2,130 2,138 8,800
2021/06/17 2,130 2,148 2,120 2,134 6,400
2021/06/16 2,148 2,151 2,116 2,132 7,400
2021/06/15 2,140 2,140 2,112 2,128 5,600
2021/06/14 2,120 2,136 2,107 2,132 7,000
2021/06/11 2,126 2,148 2,110 2,111 18,200
2021/06/10 2,144 2,148 2,126 2,140 8,800
2021/06/09 2,166 2,166 2,144 2,144 6,700
2021/06/08 2,177 2,182 2,161 2,166 2,800
2021/06/07 2,168 2,191 2,168 2,174 11,100
2021/06/04 2,256 2,256 2,164 2,174 29,000
2021/06/03 2,126 2,157 2,126 2,156 11,400
2021/06/02 2,141 2,157 2,126 2,126 10,800
2021/06/01 2,111 2,144 2,107 2,144 7,800
2021/05/31 2,129 2,129 2,099 2,104 4,400
2021/05/28 2,065 2,114 2,065 2,112 12,200
2021/05/27 2,085 2,092 2,064 2,064 10,400
2021/05/26 2,082 2,102 2,077 2,088 9,800
2021/05/25 2,162 2,162 2,082 2,082 18,300
2021/05/24 2,123 2,124 2,105 2,116 6,300
2021/05/21 2,117 2,117 2,081 2,096 12,100
2021/05/20 2,117 2,130 2,110 2,118 8,400
2021/05/19 2,100 2,120 2,097 2,102 9,600
2021/05/18 2,099 2,118 2,078 2,109 7,700
2021/05/17 2,071 2,075 2,056 2,062 6,900
2021/05/14 2,033 2,117 2,033 2,071 10,800
2021/05/13 2,020 2,036 2,010 2,010 11,200
2021/05/12 2,070 2,071 2,037 2,042 14,600
2021/05/11 2,081 2,090 2,060 2,065 16,300
2021/05/10 2,128 2,128 2,078 2,084 11,500
2021/05/07 2,058 2,079 2,048 2,048 12,600
2021/05/06 2,060 2,071 2,044 2,048 10,200
2021/04/30 2,030 2,035 2,010 2,010 14,400
2021/04/28 2,049 2,052 2,027 2,030 11,200
2021/04/27 2,100 2,100 2,049 2,049 14,300
2021/04/26 2,112 2,115 2,088 2,100 8,300
2021/04/23 2,149 2,149 2,106 2,111 7,300
2021/04/22 2,145 2,145 2,113 2,119 6,200
2021/04/21 2,149 2,149 2,101 2,103 13,300
2021/04/20 2,141 2,169 2,141 2,153 7,100
2021/04/19 2,160 2,180 2,160 2,169 4,500
2021/04/16 2,175 2,175 2,155 2,160 8,500
2021/04/15 2,161 2,180 2,160 2,171 3,700
2021/04/14 2,156 2,164 2,140 2,164 7,800
2021/04/13 2,118 2,191 2,102 2,166 21,500
2021/04/12 2,118 2,130 2,113 2,125 4,300
2021/04/09 2,133 2,150 2,116 2,117 8,400
2021/04/08 2,220 2,220 2,142 2,142 11,800
2021/04/07 2,218 2,228 2,209 2,221 18,300
2021/04/06 2,225 2,229 2,206 2,218 18,700
2021/04/05 2,210 2,216 2,203 2,214 17,300
2021/04/02 2,189 2,202 2,181 2,202 8,100
2021/04/01 2,175 2,193 2,167 2,180 21,300
2021/03/31 2,198 2,207 2,175 2,175 30,400
2021/03/30 2,198 2,212 2,175 2,199 37,300
2021/03/29 2,197 2,197 2,170 2,194 32,500
2021/03/26 2,177 2,188 2,172 2,182 22,900
2021/03/25 2,172 2,187 2,162 2,181 29,100
2021/03/24 2,179 2,187 2,145 2,171 24,400
2021/03/23 2,188 2,188 2,173 2,180 32,700
2021/03/22 2,174 2,193 2,170 2,180 27,700
2021/03/19 2,181 2,190 2,171 2,181 34,800
2021/03/18 2,177 2,184 2,158 2,181 43,700
2021/03/17 2,157 2,177 2,150 2,177 28,000
2021/03/16 2,167 2,175 2,147 2,169 14,800
2021/03/15 2,130 2,167 2,130 2,167 24,900
2021/03/12 2,157 2,157 2,123 2,141 20,300
2021/03/11 2,130 2,157 2,120 2,157 22,900
2021/03/10 2,137 2,152 2,111 2,130 14,400
2021/03/09 2,159 2,159 2,103 2,137 16,300
2021/03/08 2,160 2,160 2,096 2,119 22,600
2021/03/05 2,130 2,134 2,094 2,130 21,300
2021/03/04 2,116 2,123 2,089 2,120 12,500
2021/03/03 2,098 2,135 2,095 2,135 13,100
2021/03/02 2,110 2,111 2,059 2,098 19,200
2021/03/01 2,050 2,107 2,050 2,107 18,800
2021/02/26 2,047 2,066 2,000 2,000 41,500
2021/02/25 2,110 2,110 2,064 2,088 28,900
2021/02/24 2,144 2,144 2,100 2,113 24,500
2021/02/22 2,160 2,170 2,142 2,147 12,500
2021/02/19 2,151 2,165 2,132 2,162 14,900
2021/02/18 2,172 2,178 2,145 2,156 14,200
2021/02/17 2,198 2,205 2,180 2,180 15,000
2021/02/16 2,227 2,227 2,182 2,191 13,500
2021/02/15 2,200 2,219 2,189 2,208 14,600
2021/02/12 2,228 2,228 2,197 2,210 8,400
2021/02/10 2,217 2,222 2,198 2,198 10,200
2021/02/09 2,230 2,230 2,195 2,217 12,400
2021/02/08 2,208 2,243 2,198 2,234 37,500
2021/02/05 2,193 2,205 2,183 2,200 24,800
2021/02/04 2,197 2,197 2,162 2,173 24,000
2021/02/03 2,172 2,184 2,155 2,180 14,200
2021/02/02 2,137 2,182 2,132 2,171 18,000
2021/02/01 2,117 2,156 2,109 2,146 20,700
2021/01/29 2,106 2,123 2,088 2,092 24,900
2021/01/28 2,102 2,119 2,090 2,108 26,700
2021/01/27 2,115 2,125 2,103 2,109 8,800
2021/01/26 2,102 2,119 2,102 2,115 6,300
2021/01/25 2,150 2,150 2,111 2,118 10,000
2021/01/22 2,107 2,119 2,101 2,101 9,800
2021/01/21 2,119 2,140 2,113 2,125 11,000
2021/01/20 2,106 2,119 2,094 2,115 17,900
2021/01/19 2,144 2,144 2,106 2,107 9,200
2021/01/18 2,110 2,124 2,089 2,113 9,200
2021/01/15 2,189 2,189 2,119 2,121 14,100
2021/01/14 2,207 2,207 2,130 2,141 26,100
2021/01/13 2,114 2,157 2,114 2,157 29,700
2021/01/12 2,155 2,179 2,152 2,164 12,600
2021/01/08 2,126 2,165 2,110 2,165 17,100
2021/01/07 2,160 2,187 2,123 2,131 23,000
2021/01/06 2,168 2,168 2,120 2,139 14,000
2021/01/05 2,098 2,129 2,087 2,118 24,300
2021/01/04 2,132 2,132 2,081 2,112 24,600

このページの先頭へ